Hubei Radio and Television Information Network Co Ltd (000665)

000665
🏛️ 中国 →
5.94
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 6.17 6.23 6.15 6.19 3,021.6K
09:35 6.21 6.23 6.18 6.22 1,607.0K
09:40 6.21 6.22 6.17 6.19 1,098.2K
09:45 6.18 6.19 6.17 6.18 840.7K
09:50 6.17 6.18 6.11 6.12 2,272.2K
09:55 6.11 6.15 6.11 6.12 1,070.8K
10:00 6.12 6.13 6.12 6.13 911.5K
10:05 6.14 6.17 6.12 6.16 748.6K
10:10 6.16 6.17 6.13 6.15 504.8K
10:15 6.15 6.16 6.14 6.14 768.8K
10:20 6.14 6.16 6.14 6.14 270.1K
10:25 6.14 6.15 6.13 6.13 449.2K
10:30 6.13 6.14 6.12 6.13 450.3K
10:35 6.13 6.13 6.11 6.12 956.0K
10:40 6.12 6.13 6.11 6.12 799.6K
10:45 6.12 6.13 6.11 6.12 799.3K
10:50 6.12 6.13 6.09 6.10 2,451.3K
10:55 6.10 6.10 6.08 6.09 1,489.7K
11:00 6.09 6.10 6.08 6.08 917.7K
11:05 6.08 6.09 6.05 6.08 1,549.9K
11:10 6.08 6.08 6.06 6.07 564.0K
11:15 6.07 6.07 6.06 6.06 447.4K
11:20 6.07 6.07 6.03 6.04 1,517.5K
11:25 6.03 6.04 6.02 6.03 1,188.6K
11:30 6.03 6.03 6.03 6.03 4.5K
13:00 6.03 6.03 6.01 6.02 891.6K
13:05 6.02 6.03 6.01 6.02 564.7K
13:10 6.02 6.03 6.01 6.03 390.1K
13:15 6.02 6.04 6.01 6.02 649.3K
13:20 6.01 6.02 6.01 6.01 382.7K
13:25 6.02 6.02 5.99 5.99 1,917.4K
13:30 6.00 6.04 5.99 6.03 996.9K
13:35 6.03 6.03 6.01 6.02 320.9K
13:40 6.02 6.03 6.01 6.02 359.6K
13:45 6.02 6.03 6.01 6.03 191.5K
13:50 6.03 6.03 6.01 6.01 412.7K
13:55 6.01 6.02 6.01 6.01 361.2K
14:00 6.01 6.01 6.00 6.00 406.9K
14:05 6.01 6.01 6.00 6.01 198.8K
14:10 6.00 6.02 6.00 6.01 329.3K
14:15 6.01 6.01 6.00 6.00 224.1K
14:20 6.01 6.01 6.00 6.00 502.5K
14:25 6.01 6.01 5.98 5.98 1,257.8K
14:30 5.98 6.00 5.98 5.98 813.8K
14:35 5.98 5.98 5.96 5.97 1,023.2K
14:40 5.97 5.98 5.96 5.98 955.5K
14:45 5.98 5.98 5.97 5.98 1,232.2K
14:50 5.97 5.98 5.95 5.95 2,492.6K
14:55 5.95 5.96 5.94 5.94 949.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 6.17 6.24 5.94 5.94 45.1M
2025-09-25 6.16 6.35 6.10 6.19 74.0M
2025-09-24 5.88 6.52 5.81 6.27 108.8M
2025-09-23 5.81 6.07 5.76 5.93 33.6M
2025-09-22 5.72 5.84 5.58 5.83 31.0M
2025-09-19 5.76 5.91 5.73 5.88 32.1M
2025-09-18 5.90 5.93 5.73 5.76 43.2M
2025-09-17 6.01 6.01 5.88 5.91 36.4M
2025-09-16 6.03 6.08 5.94 6.02 33.8M
2025-09-15 6.10 6.12 6.03 6.06 30.9M
2025-09-12 6.08 6.21 6.04 6.15 44.3M
2025-09-11 6.05 6.10 5.90 6.08 38.3M
2025-09-10 5.94 6.09 5.91 6.07 33.0M
2025-09-09 6.13 6.13 5.91 5.94 39.1M
2025-09-08 6.06 6.17 5.98 6.14 45.3M
2025-09-05 5.92 6.15 5.79 6.09 50.8M
2025-09-04 6.20 6.29 5.82 6.02 84.1M
2025-09-03 6.29 6.83 6.15 6.36 91.8M
2025-09-02 6.57 6.57 6.20 6.21 73.2M
2025-09-01 6.40 6.79 6.34 6.60 85.5M
2025-08-29 6.62 6.63 6.26 6.35 82.8M
2025-08-28 6.41 6.86 6.37 6.61 126.5M
2025-08-27 6.30 6.72 6.20 6.49 140.2M
2025-08-26 5.95 6.59 5.92 6.26 133.1M
2025-08-25 6.08 6.11 5.96 6.00 69.5M
2025-08-22 6.02 6.09 5.96 6.05 59.6M
2025-08-21 5.90 6.04 5.89 6.01 56.6M
2025-08-20 5.95 5.96 5.86 5.93 41.1M
2025-08-19 6.02 6.05 5.89 5.91 60.4M
2025-08-18 6.00 6.10 5.95 5.99 65.1M
2025-08-15 5.81 5.97 5.78 5.93 49.9M
2025-08-14 6.15 6.20 5.84 5.85 96.3M
2025-08-13 6.08 6.20 6.06 6.12 75.0M
2025-08-12 6.11 6.17 6.05 6.08 67.0M
2025-08-11 6.04 6.15 5.96 6.07 80.6M
2025-08-08 6.18 6.29 6.01 6.03 114.9M
2025-08-07 6.07 6.49 6.02 6.24 167.7M
2025-08-06 6.05 6.64 5.98 6.11 209.0M
2025-08-05 5.64 6.22 5.62 6.22 139.3M
2025-08-04 5.59 5.71 5.54 5.65 87.1M
2025-08-01 5.46 6.00 5.45 5.74 132.5M
2025-07-31 5.50 5.62 5.45 5.45 63.1M
2025-07-30 5.61 5.67 5.45 5.50 54.7M
2025-07-29 5.52 5.58 5.46 5.55 63.9M
2025-07-28 5.54 5.60 5.44 5.56 122.3M
2025-07-25 5.17 5.70 5.16 5.70 96.8M
2025-07-24 5.11 5.18 5.11 5.18 25.9M
2025-07-23 5.18 5.20 5.09 5.10 30.4M
2025-07-22 5.24 5.24 5.14 5.18 34.1M
2025-07-21 5.22 5.26 5.19 5.24 24.3M
2025-07-18 5.24 5.31 5.20 5.23 22.8M
2025-07-17 5.25 5.28 5.20 5.24 27.1M
2025-07-16 5.16 5.32 5.12 5.27 48.1M
2025-07-15 5.19 5.20 5.06 5.14 39.9M
2025-07-14 5.28 5.29 5.21 5.25 25.0M
2025-07-11 5.27 5.30 5.20 5.28 32.9M
2025-07-10 5.26 5.30 5.23 5.27 31.2M
2025-07-09 5.29 5.34 5.24 5.26 43.6M
2025-07-08 5.22 5.28 5.15 5.27 38.3M
2025-07-07 5.06 5.25 5.04 5.22 52.8M
2025-07-04 5.15 5.18 5.07 5.08 34.9M
2025-07-03 5.06 5.13 5.06 5.13 26.7M
2025-07-02 5.10 5.10 5.04 5.07 25.1M
2025-07-01 5.15 5.16 5.07 5.11 28.0M
2025-06-30 5.12 5.15 5.11 5.15 26.3M
2025-06-27 5.07 5.17 5.05 5.12 36.9M
2025-06-26 5.11 5.19 5.06 5.09 44.4M
2025-06-25 5.07 5.13 5.00 5.10 45.3M
2025-06-24 4.96 5.07 4.95 5.06 36.0M
2025-06-23 4.84 4.97 4.83 4.97 27.7M
2025-06-20 4.99 5.03 4.88 4.90 38.0M
2025-06-19 5.07 5.13 4.99 5.01 42.7M
2025-06-18 5.20 5.22 5.06 5.09 49.6M
2025-06-17 5.24 5.36 5.18 5.23 50.7M
2025-06-16 5.17 5.32 5.09 5.28 62.6M
2025-06-13 5.59 5.71 5.16 5.18 99.9M
2025-06-12 5.48 5.55 5.42 5.55 76.6M
2025-06-11 5.61 5.72 5.50 5.51 92.4M
2025-06-10 5.76 5.79 5.54 5.67 133.2M
2025-06-09 5.62 6.06 5.59 5.77 194.5M
2025-06-06 5.60 6.05 5.56 5.74 254.4M
2025-06-05 5.09 5.50 5.08 5.50 101.5M
2025-06-04 4.96 5.07 4.93 5.00 30.0M
2025-06-03 4.93 5.05 4.91 4.96 27.3M
2025-05-30 5.06 5.10 4.97 4.97 29.4M
2025-05-29 4.97 5.06 4.93 5.05 33.2M
2025-05-28 5.03 5.07 4.95 5.00 27.8M
2025-05-27 4.95 5.05 4.92 5.02 36.0M
2025-05-26 4.83 5.02 4.81 4.99 40.6M
2025-05-23 5.01 5.01 4.80 4.80 44.0M
2025-05-22 5.10 5.11 4.98 4.99 37.6M
2025-05-21 5.16 5.17 5.09 5.11 38.5M
2025-05-20 5.07 5.25 5.03 5.18 58.0M
2025-05-19 5.05 5.09 5.01 5.08 40.1M
2025-05-16 4.98 5.11 4.98 5.04 42.1M
2025-05-15 5.14 5.15 4.96 4.96 57.3M
2025-05-14 5.12 5.33 5.01 5.19 96.0M
2025-05-13 5.12 5.43 5.11 5.12 114.8M
2025-05-12 5.06 5.08 4.97 5.00 45.9M
2025-05-09 5.12 5.14 4.98 4.99 58.0M
2025-05-08 5.13 5.28 5.06 5.14 97.4M
2025-05-07 5.08 5.23 5.00 5.18 124.6M
2025-05-06 5.02 5.10 4.90 5.03 131.0M
2025-04-30 4.53 4.93 4.50 4.93 65.3M
2025-04-29 4.38 4.52 4.33 4.48 31.7M
2025-04-28 4.55 4.55 4.40 4.41 29.7M
2025-04-25 4.51 4.67 4.50 4.54 29.6M
2025-04-24 4.63 4.64 4.50 4.51 33.2M
2025-04-23 4.66 4.71 4.63 4.65 29.3M
2025-04-22 4.68 4.72 4.60 4.64 27.2M
2025-04-21 4.63 4.70 4.57 4.70 27.5M
2025-04-18 4.63 4.64 4.56 4.61 20.6M
2025-04-17 4.56 4.68 4.53 4.61 31.0M
2025-04-16 4.69 4.75 4.55 4.60 39.5M
2025-04-15 4.75 4.84 4.67 4.76 50.6M
2025-04-14 4.64 4.81 4.64 4.72 54.9M
2025-04-11 4.49 4.70 4.48 4.60 66.3M
2025-04-10 4.50 4.63 4.50 4.54 65.8M
2025-04-09 4.28 4.50 3.95 4.45 73.1M
2025-04-08 4.36 4.46 4.20 4.35 67.1M
2025-04-07 4.67 4.74 4.48 4.48 47.6M
2025-04-03 4.94 5.05 4.91 4.98 46.4M
2025-04-02 5.01 5.14 5.00 5.03 46.9M
2025-04-01 5.24 5.26 5.04 5.06 68.7M
2025-03-31 5.15 5.31 4.90 5.24 109.9M
2025-03-28 5.06 5.49 5.02 5.26 144.9M
2025-03-27 5.24 5.25 5.04 5.06 75.1M
2025-03-26 5.20 5.35 5.16 5.27 84.1M
2025-03-25 5.33 5.39 5.17 5.20 74.5M
2025-03-24 5.60 5.64 5.22 5.31 97.5M
2025-03-21 5.79 5.85 5.51 5.53 129.8M
2025-03-20 6.21 6.30 5.90 5.92 173.6M
2025-03-19 6.34 6.79 6.23 6.39 175.7M
2025-03-18 6.39 6.59 6.21 6.48 182.3M
2025-03-17 6.89 6.95 6.27 6.38 214.7M
2025-03-14 7.00 7.51 6.79 6.89 312.4M
2025-03-13 7.00 7.72 6.77 7.54 399.1M
2025-03-12 7.02 7.02 7.02 7.02 9.3M
2025-03-11 6.38 6.38 6.38 6.38 24.9M
2025-03-10 5.80 5.80 5.46 5.80 177.4M
2025-03-07 5.27 5.27 5.27 5.27 17.5M
2025-03-06 4.38 4.79 4.38 4.79 50.0M
2025-03-05 4.38 4.44 4.27 4.35 22.5M
2025-03-04 4.18 4.50 4.16 4.37 39.3M
2025-03-03 4.20 4.28 4.15 4.22 19.1M
2025-02-28 4.38 4.43 4.19 4.20 28.5M
2025-02-27 4.46 4.58 4.34 4.43 29.3M
2025-02-26 4.47 4.52 4.42 4.49 30.1M
2025-02-25 4.35 4.57 4.33 4.41 34.5M
2025-02-24 4.49 4.58 4.43 4.46 32.3M
2025-02-21 4.41 4.54 4.31 4.48 38.1M
2025-02-20 4.41 4.48 4.36 4.39 30.9M
2025-02-19 4.40 4.50 4.36 4.42 42.2M
2025-02-18 4.50 4.71 4.38 4.41 73.8M
2025-02-17 4.43 4.82 4.41 4.58 88.4M
2025-02-14 4.34 4.44 4.26 4.41 32.2M
2025-02-13 4.36 4.45 4.25 4.38 35.2M
2025-02-12 4.27 4.40 4.25 4.35 31.1M
2025-02-11 4.31 4.33 4.22 4.31 25.9M
2025-02-10 4.15 4.34 4.12 4.33 38.5M
2025-02-07 4.06 4.23 4.06 4.15 34.0M
2025-02-06 4.00 4.05 3.95 4.05 23.4M
2025-02-05 3.98 4.02 3.94 4.00 24.2M
2025-01-27 3.88 4.05 3.86 3.90 25.4M
2025-01-24 3.80 3.91 3.75 3.89 26.0M
2025-01-23 3.87 3.94 3.81 3.82 25.1M
2025-01-22 3.90 3.92 3.78 3.81 24.4M
2025-01-21 4.01 4.05 3.89 3.93 30.2M
2025-01-20 3.95 4.10 3.93 4.02 31.9M
2025-01-17 3.97 3.97 3.88 3.91 19.7M
2025-01-16 3.94 4.08 3.92 3.97 31.3M
2025-01-15 3.95 3.98 3.87 3.93 33.5M
2025-01-14 3.76 3.92 3.76 3.91 32.8M
2025-01-13 3.68 3.74 3.52 3.72 23.4M
2025-01-10 3.86 3.92 3.68 3.68 30.9M
2025-01-09 3.85 3.93 3.82 3.88 25.2M
2025-01-08 3.87 3.92 3.75 3.86 32.8M
2025-01-07 3.78 3.90 3.71 3.90 31.4M
2025-01-06 4.04 4.08 3.76 3.78 51.8M
2025-01-03 4.40 4.47 3.99 4.02 80.2M
2025-01-02 4.51 4.73 4.40 4.43 114.3M